Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1997-07-15 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2003
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $9.61 | $34.51 | 537,600 | — | — |
| 2003-12-30 | $9.71 | $34.88 | 272,400 | — | — |
| 2003-12-29 | $9.62 | $34.54 | 289,200 | — | — |
| 2003-12-26 | $9.47 | $34.00 | 31,200 | — | — |
| 2003-12-24 | $9.42 | $33.83 | 42,000 | — | — |
| 2003-12-23 | $9.49 | $34.09 | 237,000 | — | — |
| 2003-12-22 | $9.46 | $33.97 | 912,000 | — | — |
| 2003-12-19 | $9.29 | $33.36 | 303,600 | — | — |
| 2003-12-18 | $9.27 | $33.30 | 572,100 | — | — |
| 2003-12-17 | $9.01 | $32.36 | 1,066,500 | — | — |
| 2003-12-16 | $8.98 | $32.24 | 482,700 | — | — |
| 2003-12-15 | $9.12 | $32.74 | 437,100 | — | — |
| 2003-12-12 | $9.38 | $33.70 | 717,300 | — | — |
| 2003-12-11 | $9.30 | $33.39 | 1,090,500 | — | — |
| 2003-12-10 | $9.13 | $32.78 | 411,900 | — | — |
| 2003-12-09 | $9.08 | $32.62 | 1,250,700 | — | — |
| 2003-12-08 | $9.35 | $33.58 | 455,100 | — | — |
| 2003-12-05 | $9.09 | $32.64 | 412,800 | — | — |
| 2003-12-04 | $9.42 | $33.84 | 578,100 | — | — |
| 2003-12-03 | $9.42 | $33.84 | 475,200 | — | — |
| 2003-12-02 | $9.45 | $33.95 | 288,300 | — | — |
| 2003-12-01 | $9.50 | $34.12 | 295,500 | — | — |
| 2003-11-28 | $9.33 | $33.52 | 179,700 | — | — |
| 2003-11-26 | $9.39 | $33.71 | 340,800 | — | — |
| 2003-11-25 | $9.33 | $33.51 | 325,200 | — | — |
| 2003-11-24 | $9.23 | $33.16 | 327,300 | — | — |
| 2003-11-21 | $8.84 | $31.75 | 233,700 | — | — |
| 2003-11-20 | $8.87 | $31.84 | 217,800 | — | — |
| 2003-11-19 | $8.92 | $32.05 | 196,200 | — | — |
| 2003-11-18 | $8.93 | $32.07 | 284,100 | — | — |
| 2003-11-17 | $9.08 | $32.62 | 424,800 | — | — |
| 2003-11-14 | $9.17 | $32.92 | 324,300 | — | — |
| 2003-11-13 | $9.17 | $32.92 | 437,400 | — | — |
| 2003-11-12 | $9.15 | $32.85 | 408,000 | — | — |
| 2003-11-11 | $9.16 | $32.90 | 522,600 | — | — |
| 2003-11-10 | $9.13 | $32.80 | 1,065,900 | — | — |
| 2003-11-07 | $9.00 | $32.32 | 632,400 | — | — |
| 2003-11-06 | $8.87 | $31.84 | 805,800 | — | — |
| 2003-11-05 | $8.87 | $31.84 | 1,241,100 | — | — |
| 2003-11-04 | $8.68 | $31.16 | 689,700 | — | — |
| 2003-11-03 | $8.67 | $31.12 | 1,559,100 | — | — |
| 2003-10-31 | $8.19 | $29.40 | 262,500 | — | — |
| 2003-10-30 | $8.26 | $29.68 | 321,900 | — | — |
| 2003-10-29 | $8.40 | $30.17 | 564,000 | — | — |
| 2003-10-28 | $8.18 | $29.38 | 420,300 | — | — |
| 2003-10-27 | $8.26 | $29.65 | 584,400 | — | — |
| 2003-10-24 | $8.30 | $29.80 | 404,400 | — | — |
| 2003-10-23 | $8.34 | $29.96 | 390,900 | — | — |
| 2003-10-22 | $8.44 | $30.30 | 387,600 | — | — |
| 2003-10-21 | $8.58 | $30.83 | 293,700 | — | — |
| 2003-10-20 | $8.49 | $30.48 | 219,000 | — | — |
| 2003-10-17 | $8.57 | $30.78 | 335,100 | — | — |
| 2003-10-16 | $8.63 | $31.00 | 370,200 | — | — |
| 2003-10-15 | $8.51 | $30.56 | 266,400 | — | — |
| 2003-10-14 | $8.67 | $31.12 | 798,300 | — | — |
| 2003-10-13 | $8.57 | $30.77 | 341,700 | — | — |
| 2003-10-10 | $8.53 | $30.65 | 212,700 | — | — |
| 2003-10-09 | $8.53 | $30.62 | 297,300 | — | — |
| 2003-10-08 | $8.59 | $30.86 | 253,800 | — | — |
| 2003-10-07 | $8.67 | $31.12 | 487,500 | — | — |
| 2003-10-06 | $8.70 | $31.24 | 566,100 | — | — |
| 2003-10-03 | $8.70 | $31.26 | 648,900 | — | — |
| 2003-10-02 | $8.54 | $30.67 | 385,200 | — | — |
| 2003-10-01 | $8.54 | $30.68 | 524,700 | — | — |
| 2003-09-30 | $8.22 | $29.53 | 996,900 | — | — |
| 2003-09-29 | $8.20 | $29.44 | 460,200 | — | — |
| 2003-09-26 | $8.12 | $29.15 | 334,500 | — | — |
| 2003-09-25 | $8.13 | $29.21 | 417,900 | — | — |
| 2003-09-24 | $8.33 | $29.93 | 1,248,000 | — | — |
| 2003-09-23 | $8.33 | $29.92 | 965,100 | — | — |
| 2003-09-22 | $8.17 | $29.33 | 450,000 | — | — |
| 2003-09-19 | $8.20 | $29.45 | 263,100 | — | — |
| 2003-09-18 | $8.17 | $29.33 | 314,100 | — | — |
| 2003-09-17 | $8.07 | $28.98 | 177,600 | — | — |
| 2003-09-16 | $8.13 | $29.21 | 369,900 | — | — |
| 2003-09-15 | $8.11 | $29.14 | 516,900 | — | — |
| 2003-09-12 | $8.01 | $28.78 | 516,000 | — | — |
| 2003-09-11 | $7.89 | $28.32 | 1,624,500 | — | — |
| 2003-09-10 | $7.36 | $26.43 | 478,500 | — | — |
| 2003-09-09 | $7.36 | $26.44 | 570,900 | — | — |
| 2003-09-08 | $7.59 | $27.27 | 225,000 | — | — |
| 2003-09-05 | $7.46 | $26.80 | 331,800 | — | — |
| 2003-09-04 | $7.49 | $26.91 | 464,700 | — | — |
| 2003-09-03 | $7.47 | $26.81 | 875,400 | — | — |
| 2003-09-02 | $7.53 | $27.03 | 642,300 | — | — |
| 2003-08-29 | $7.67 | $27.53 | 206,400 | — | — |
| 2003-08-28 | $7.60 | $27.31 | 274,200 | — | — |
| 2003-08-27 | $7.42 | $26.65 | 357,000 | — | — |
| 2003-08-26 | $7.43 | $26.70 | 678,900 | — | — |
| 2003-08-25 | $7.47 | $26.83 | 338,100 | — | — |
| 2003-08-22 | $7.48 | $26.87 | 756,000 | — | — |
| 2003-08-21 | $7.72 | $27.71 | 296,100 | — | — |
| 2003-08-20 | $7.63 | $27.41 | 407,400 | — | — |
| 2003-08-19 | $7.67 | $27.53 | 744,900 | — | — |
| 2003-08-18 | $7.42 | $26.65 | 955,200 | — | — |
| 2003-08-15 | $7.26 | $26.07 | 255,000 | — | — |
| 2003-08-14 | $7.04 | $25.27 | 1,689,300 | — | — |
| 2003-08-13 | $7.09 | $25.46 | 840,900 | — | — |
| 2003-08-12 | $7.26 | $26.08 | 503,100 | — | — |
| 2003-08-11 | $7.19 | $25.83 | 1,412,100 | — | — |
| 2003-08-08 | $7.39 | $26.54 | 461,700 | — | — |
| 2003-08-07 | $7.54 | $27.09 | 584,400 | — | — |
| 2003-08-06 | $7.62 | $27.35 | 970,800 | — | — |
| 2003-08-05 | $7.57 | $27.17 | 423,600 | — | — |
| 2003-08-04 | $7.66 | $27.50 | 853,800 | — | — |
| 2003-08-01 | $7.87 | $28.25 | 563,100 | — | — |
| 2003-07-31 | $8.22 | $29.53 | 174,000 | — | — |
| 2003-07-30 | $8.26 | $29.68 | 372,300 | — | — |
| 2003-07-29 | $8.20 | $29.44 | 688,800 | — | — |
| 2003-07-28 | $8.45 | $30.35 | 461,700 | — | — |
| 2003-07-25 | $8.66 | $31.10 | 187,500 | — | — |
| 2003-07-24 | $8.80 | $31.60 | 539,400 | — | — |
| 2003-07-23 | $8.77 | $31.48 | 253,200 | — | — |
| 2003-07-22 | $8.59 | $30.86 | 216,600 | — | — |
| 2003-07-21 | $8.57 | $30.77 | 207,300 | — | — |
| 2003-07-18 | $8.75 | $31.44 | 823,800 | — | — |
| 2003-07-17 | $8.79 | $31.58 | 315,300 | — | — |
| 2003-07-16 | $8.87 | $31.85 | 466,200 | — | — |
| 2003-07-15 | $8.94 | $32.09 | 231,600 | — | — |
| 2003-07-14 | $9.07 | $32.56 | 173,100 | — | — |
| 2003-07-11 | $8.96 | $32.18 | 281,700 | — | — |
| 2003-07-10 | $9.00 | $32.31 | 285,600 | — | — |
| 2003-07-09 | $9.07 | $32.58 | 419,100 | — | — |
| 2003-07-08 | $8.84 | $31.74 | 676,500 | — | — |
| 2003-07-07 | $8.79 | $31.57 | 680,400 | — | — |
| 2003-07-03 | $8.88 | $31.90 | 308,700 | — | — |
| 2003-07-02 | $8.80 | $31.62 | 546,000 | — | — |
| 2003-07-01 | $8.47 | $30.42 | 448,200 | — | — |
| 2003-06-30 | $8.44 | $30.32 | 964,200 | — | — |
| 2003-06-27 | $8.33 | $29.93 | 506,400 | — | — |
| 2003-06-26 | $8.34 | $29.95 | 668,400 | — | — |
| 2003-06-25 | $8.35 | $29.99 | 1,756,500 | — | — |
| 2003-06-24 | $8.02 | $28.80 | 842,400 | — | — |
| 2003-06-23 | $7.81 | $28.04 | 866,400 | — | — |
| 2003-06-20 | $7.75 | $27.83 | 428,100 | — | — |
| 2003-06-19 | $7.63 | $27.41 | 1,636,800 | — | — |
| 2003-06-18 | $8.00 | $28.73 | 717,000 | — | — |
| 2003-06-17 | $7.88 | $28.31 | 660,300 | — | — |
| 2003-06-16 | $8.05 | $28.91 | 585,300 | — | — |
| 2003-06-13 | $7.80 | $28.01 | 610,500 | — | — |
| 2003-06-12 | $7.93 | $28.49 | 660,000 | — | — |
| 2003-06-11 | $8.20 | $29.44 | 197,400 | — | — |
| 2003-06-10 | $8.23 | $29.54 | 383,400 | — | — |
| 2003-06-09 | $8.07 | $28.97 | 654,300 | — | — |
| 2003-06-06 | $8.33 | $29.93 | 776,700 | — | — |
| 2003-06-05 | $8.43 | $30.29 | 510,000 | — | — |
| 2003-06-04 | $8.23 | $29.56 | 794,400 | — | — |
| 2003-06-03 | $7.98 | $28.66 | 298,500 | — | — |
| 2003-06-02 | $8.00 | $28.73 | 629,100 | — | — |
| 2003-05-30 | $7.88 | $28.30 | 716,400 | — | — |
| 2003-05-29 | $7.69 | $27.61 | 708,600 | — | — |
| 2003-05-28 | $7.42 | $26.64 | 730,800 | — | — |
| 2003-05-27 | $7.50 | $26.93 | 778,200 | — | — |
| 2003-05-23 | $7.49 | $26.89 | 397,200 | — | — |
| 2003-05-22 | $7.57 | $27.20 | 434,400 | — | — |
| 2003-05-21 | $7.52 | $27.02 | 789,300 | — | — |
| 2003-05-20 | $7.53 | $27.03 | 1,080,000 | — | — |
| 2003-05-19 | $7.07 | $25.39 | 324,300 | — | — |
| 2003-05-16 | $7.27 | $26.12 | 540,000 | — | — |
| 2003-05-15 | $7.13 | $25.62 | 387,000 | — | — |
| 2003-05-14 | $7.13 | $25.59 | 487,800 | — | — |
| 2003-05-13 | $7.22 | $25.92 | 522,600 | — | — |
| 2003-05-12 | $7.25 | $26.02 | 575,400 | — | — |
| 2003-05-09 | $7.25 | $26.04 | 821,700 | — | — |
| 2003-05-08 | $7.36 | $26.44 | 1,086,000 | — | — |
| 2003-05-07 | $7.30 | $26.22 | 877,800 | — | — |
| 2003-05-06 | $7.27 | $26.12 | 900,900 | — | — |
| 2003-05-05 | $7.31 | $26.24 | 1,637,700 | — | — |
| 2003-05-02 | $6.99 | $25.12 | 5,640,000 | — | — |
| 2003-05-01 | $6.88 | $24.72 | 2,237,400 | — | — |
| 2003-04-30 | $7.08 | $25.44 | 1,237,800 | — | — |
| 2003-04-29 | $7.34 | $26.36 | 758,100 | — | — |
| 2003-04-28 | $7.38 | $26.50 | 1,000,200 | — | — |
| 2003-04-25 | $6.85 | $24.60 | 356,700 | — | — |
| 2003-04-24 | $6.89 | $24.76 | 194,100 | — | — |
| 2003-04-23 | $7.11 | $25.52 | 214,800 | — | — |
| 2003-04-22 | $7.13 | $25.62 | 833,700 | — | — |
| 2003-04-21 | $7.07 | $25.38 | 448,200 | — | — |
| 2003-04-17 | $7.02 | $25.20 | 297,900 | — | — |
| 2003-04-16 | $6.81 | $24.46 | 238,200 | — | — |
| 2003-04-15 | $6.80 | $24.42 | 630,900 | — | — |
| 2003-04-14 | $6.59 | $23.65 | 276,300 | — | — |
| 2003-04-11 | $6.43 | $23.10 | 164,100 | — | — |
| 2003-04-10 | $6.47 | $23.22 | 221,700 | — | — |
| 2003-04-09 | $6.53 | $23.44 | 409,500 | — | — |
| 2003-04-08 | $6.55 | $23.52 | 508,500 | — | — |
| 2003-04-07 | $6.45 | $23.16 | 410,700 | — | — |
| 2003-04-04 | $6.27 | $22.51 | 257,400 | — | — |
| 2003-04-03 | $6.17 | $22.17 | 495,900 | — | — |
| 2003-04-02 | $6.12 | $21.97 | 966,600 | — | — |
| 2003-04-01 | $5.95 | $21.38 | 152,100 | — | — |
| 2003-03-31 | $5.82 | $20.90 | 167,400 | — | — |
| 2003-03-28 | $5.81 | $20.88 | 97,200 | — | — |
| 2003-03-27 | $5.81 | $20.88 | 99,000 | — | — |
| 2003-03-26 | $5.89 | $21.16 | 136,500 | — | — |
| 2003-03-25 | $6.00 | $21.55 | 94,500 | — | — |
| 2003-03-24 | $6.08 | $21.85 | 70,500 | — | — |
| 2003-03-21 | $5.97 | $21.43 | 123,300 | — | — |
| 2003-03-20 | $6.00 | $21.55 | 186,900 | — | — |
| 2003-03-19 | $6.00 | $21.55 | 316,200 | — | — |
| 2003-03-18 | $6.10 | $21.91 | 206,700 | — | — |
| 2003-03-17 | $6.02 | $21.61 | 268,200 | — | — |
| 2003-03-14 | $5.90 | $21.20 | 324,300 | — | — |
| 2003-03-13 | $5.77 | $20.73 | 139,800 | — | — |
| 2003-03-12 | $5.72 | $20.53 | 211,500 | — | — |
| 2003-03-11 | $5.63 | $20.22 | 600,300 | — | — |
| 2003-03-10 | $5.53 | $19.86 | 61,200 | — | — |
| 2003-03-07 | $5.57 | $19.99 | 113,400 | — | — |
| 2003-03-06 | $5.80 | $20.83 | 87,000 | — | — |
| 2003-03-05 | $5.91 | $21.21 | 120,000 | — | — |
| 2003-03-04 | $5.92 | $21.25 | 168,600 | — | — |
| 2003-03-03 | $5.73 | $20.58 | 115,800 | — | — |
| 2003-02-28 | $5.76 | $20.69 | 182,100 | — | — |
| 2003-02-27 | $5.80 | $20.83 | 165,300 | — | — |
| 2003-02-26 | $5.73 | $20.57 | 390,000 | — | — |
| 2003-02-25 | $5.58 | $20.04 | 61,500 | — | — |
| 2003-02-24 | $5.57 | $20.00 | 154,200 | — | — |
| 2003-02-21 | $5.63 | $20.21 | 124,200 | — | — |
| 2003-02-20 | $5.57 | $20.02 | 137,700 | — | — |
| 2003-02-19 | $5.58 | $20.03 | 85,500 | — | — |
| 2003-02-18 | $5.63 | $20.23 | 117,600 | — | — |
| 2003-02-14 | $5.62 | $20.17 | 103,800 | — | — |
| 2003-02-13 | $5.60 | $20.10 | 333,300 | — | — |
| 2003-02-12 | $5.58 | $20.04 | 276,900 | — | — |
| 2003-02-11 | $5.59 | $20.09 | 137,400 | — | — |
| 2003-02-10 | $5.62 | $20.17 | 306,600 | — | — |
| 2003-02-07 | $5.62 | $20.17 | 223,500 | — | — |
| 2003-02-06 | $5.53 | $19.85 | 503,400 | — | — |
| 2003-02-05 | $5.57 | $20.00 | 155,100 | — | — |
| 2003-02-04 | $5.73 | $20.58 | 151,200 | — | — |
| 2003-02-03 | $5.60 | $20.10 | 83,700 | — | — |
| 2003-01-31 | $5.72 | $20.55 | 66,000 | — | — |
| 2003-01-30 | $5.62 | $20.18 | 82,200 | — | — |
| 2003-01-29 | $5.84 | $20.96 | 143,700 | — | — |
| 2003-01-28 | $5.80 | $20.83 | 152,700 | — | — |
| 2003-01-27 | $5.62 | $20.17 | 141,600 | — | — |
| 2003-01-24 | $5.84 | $20.97 | 138,900 | — | — |
| 2003-01-23 | $5.95 | $21.37 | 150,600 | — | — |
| 2003-01-22 | $5.87 | $21.08 | 96,900 | — | — |
| 2003-01-21 | $5.86 | $21.03 | 155,400 | — | — |
| 2003-01-17 | $5.92 | $21.25 | 103,800 | — | — |
| 2003-01-16 | $5.93 | $21.28 | 97,800 | — | — |
| 2003-01-15 | $5.97 | $21.43 | 141,300 | — | — |
| 2003-01-14 | $5.98 | $21.48 | 65,400 | — | — |
| 2003-01-13 | $5.89 | $21.14 | 147,000 | — | — |
| 2003-01-10 | $5.87 | $21.07 | 74,400 | — | — |
| 2003-01-09 | $6.00 | $21.55 | 400,500 | — | — |
| 2003-01-08 | $5.87 | $21.07 | 142,800 | — | — |
| 2003-01-07 | $5.85 | $21.00 | 198,000 | — | — |
| 2003-01-06 | $5.93 | $21.30 | 390,000 | — | — |
| 2003-01-03 | $6.00 | $21.55 | 238,200 | — | — |
| 2003-01-02 | $5.88 | $21.13 | 142,500 | — | — |